インフォマート(2492)の株価時系列情報
インフォマート(2492)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2019/12/30 | 990 | 990 | 966 | 985 | 406,400 |
| 2019/12/27 | 996 | 998 | 967 | 986 | 366,600 |
| 2019/12/27 | 1 -> 2.00 分割 | ||||
| 2019/12/26 | 1,994 | 1,994 | 1,956 | 1,979 | 135,900 |
| 2019/12/25 | 1,976 | 2,000 | 1,969 | 1,969 | 118,300 |
| 2019/12/24 | 1,969 | 1,988 | 1,956 | 1,977 | 184,000 |
| 2019/12/23 | 1,949 | 1,976 | 1,949 | 1,966 | 243,900 |
| 2019/12/20 | 1,911 | 1,957 | 1,906 | 1,941 | 362,600 |
| 2019/12/19 | 1,893 | 1,914 | 1,893 | 1,902 | 206,100 |
| 2019/12/18 | 1,946 | 1,948 | 1,891 | 1,910 | 246,000 |
| 2019/12/17 | 1,923 | 1,946 | 1,896 | 1,946 | 247,200 |
| 2019/12/16 | 1,921 | 1,953 | 1,921 | 1,926 | 225,100 |
| 2019/12/13 | 1,945 | 1,956 | 1,906 | 1,909 | 315,900 |
| 2019/12/12 | 1,951 | 1,962 | 1,903 | 1,913 | 266,200 |
| 2019/12/11 | 1,968 | 1,977 | 1,930 | 1,933 | 488,400 |
| 2019/12/10 | 1,935 | 2,013 | 1,933 | 2,004 | 452,900 |
| 2019/12/09 | 1,924 | 1,942 | 1,909 | 1,935 | 238,700 |
| 2019/12/06 | 1,942 | 1,956 | 1,927 | 1,950 | 323,600 |
| 2019/12/05 | 1,963 | 1,965 | 1,916 | 1,934 | 387,000 |
| 2019/12/04 | 1,950 | 1,987 | 1,948 | 1,962 | 422,600 |
| 2019/12/03 | 1,919 | 1,958 | 1,901 | 1,957 | 275,300 |
| 2019/12/02 | 1,936 | 1,960 | 1,922 | 1,940 | 278,500 |
| 2019/11/29 | 1,923 | 1,967 | 1,920 | 1,935 | 521,000 |
| 2019/11/28 | 1,911 | 1,911 | 1,869 | 1,905 | 549,200 |
| 2019/11/27 | 1,875 | 1,921 | 1,867 | 1,920 | 704,300 |
| 2019/11/26 | 1,953 | 1,963 | 1,937 | 1,955 | 918,500 |
| 2019/11/25 | 1,978 | 1,997 | 1,958 | 1,963 | 239,500 |
| 2019/11/22 | 1,936 | 1,975 | 1,932 | 1,961 | 381,800 |
| 2019/11/21 | 1,937 | 1,981 | 1,931 | 1,964 | 562,700 |
| 2019/11/20 | 1,927 | 1,953 | 1,909 | 1,922 | 446,400 |
| 2019/11/19 | 1,935 | 1,961 | 1,917 | 1,930 | 320,200 |
| 2019/11/18 | 1,955 | 1,985 | 1,937 | 1,947 | 356,100 |
| 2019/11/15 | 1,921 | 1,952 | 1,907 | 1,941 | 339,100 |
| 2019/11/14 | 1,944 | 1,978 | 1,899 | 1,921 | 429,600 |
| 2019/11/13 | 1,911 | 1,934 | 1,869 | 1,923 | 725,100 |
| 2019/11/12 | 1,861 | 1,936 | 1,857 | 1,928 | 639,300 |
| 2019/11/11 | 1,797 | 1,868 | 1,792 | 1,843 | 552,800 |
| 2019/11/08 | 1,850 | 1,851 | 1,791 | 1,835 | 495,200 |
| 2019/11/07 | 1,782 | 1,836 | 1,770 | 1,832 | 442,200 |
| 2019/11/06 | 1,762 | 1,803 | 1,753 | 1,794 | 446,500 |
| 2019/11/05 | 1,698 | 1,785 | 1,664 | 1,762 | 712,300 |
| 2019/11/01 | 1,760 | 1,875 | 1,720 | 1,810 | 1,656,000 |
| 2019/10/31 | 1,658 | 1,715 | 1,629 | 1,640 | 579,400 |
| 2019/10/30 | 1,562 | 1,642 | 1,555 | 1,630 | 783,000 |
| 2019/10/29 | 1,546 | 1,568 | 1,538 | 1,542 | 273,700 |
| 2019/10/28 | 1,604 | 1,615 | 1,538 | 1,545 | 332,100 |
| 2019/10/25 | 1,538 | 1,576 | 1,536 | 1,574 | 366,900 |
| 2019/10/24 | 1,513 | 1,537 | 1,507 | 1,517 | 341,200 |
| 2019/10/23 | 1,485 | 1,508 | 1,469 | 1,504 | 399,900 |
| 2019/10/21 | 1,487 | 1,512 | 1,480 | 1,480 | 213,100 |
| 2019/10/18 | 1,530 | 1,539 | 1,496 | 1,501 | 326,400 |
| 2019/10/17 | 1,550 | 1,555 | 1,521 | 1,532 | 304,400 |
| 2019/10/16 | 1,588 | 1,595 | 1,542 | 1,544 | 298,500 |
| 2019/10/15 | 1,566 | 1,590 | 1,551 | 1,573 | 277,900 |
| 2019/10/11 | 1,569 | 1,586 | 1,538 | 1,550 | 240,300 |
| 2019/10/10 | 1,619 | 1,619 | 1,563 | 1,563 | 279,000 |
| 2019/10/09 | 1,610 | 1,635 | 1,598 | 1,614 | 377,700 |
| 2019/10/08 | 1,599 | 1,651 | 1,596 | 1,643 | 511,300 |
| 2019/10/07 | 1,601 | 1,607 | 1,572 | 1,582 | 305,000 |
| 2019/10/04 | 1,612 | 1,618 | 1,585 | 1,601 | 349,600 |
| 2019/10/03 | 1,651 | 1,669 | 1,613 | 1,618 | 377,500 |
| 2019/10/02 | 1,674 | 1,706 | 1,673 | 1,690 | 266,800 |
| 2019/10/01 | 1,697 | 1,698 | 1,667 | 1,684 | 278,600 |
| 2019/09/30 | 1,699 | 1,706 | 1,664 | 1,684 | 459,300 |
| 2019/09/27 | 1,744 | 1,745 | 1,715 | 1,725 | 336,300 |
| 2019/09/26 | 1,759 | 1,763 | 1,716 | 1,724 | 379,000 |
| 2019/09/25 | 1,736 | 1,742 | 1,709 | 1,729 | 263,100 |
| 2019/09/24 | 1,690 | 1,737 | 1,685 | 1,736 | 256,400 |
| 2019/09/20 | 1,680 | 1,725 | 1,680 | 1,690 | 355,700 |
| 2019/09/19 | 1,630 | 1,675 | 1,621 | 1,672 | 330,000 |
| 2019/09/18 | 1,636 | 1,647 | 1,601 | 1,616 | 228,300 |
| 2019/09/17 | 1,630 | 1,645 | 1,611 | 1,626 | 197,100 |
| 2019/09/13 | 1,602 | 1,618 | 1,588 | 1,618 | 398,500 |
| 2019/09/12 | 1,600 | 1,606 | 1,580 | 1,583 | 310,200 |
| 2019/09/11 | 1,577 | 1,601 | 1,552 | 1,600 | 255,800 |
| 2019/09/10 | 1,628 | 1,628 | 1,569 | 1,574 | 232,400 |
| 2019/09/09 | 1,608 | 1,636 | 1,589 | 1,631 | 204,500 |
| 2019/09/06 | 1,650 | 1,678 | 1,608 | 1,611 | 297,100 |
| 2019/09/05 | 1,596 | 1,621 | 1,586 | 1,616 | 281,000 |
| 2019/09/04 | 1,538 | 1,575 | 1,530 | 1,572 | 298,900 |
| 2019/09/03 | 1,537 | 1,563 | 1,523 | 1,558 | 151,500 |
| 2019/09/02 | 1,560 | 1,579 | 1,552 | 1,552 | 143,900 |
| 2019/08/30 | 1,554 | 1,576 | 1,527 | 1,563 | 248,400 |
| 2019/08/29 | 1,566 | 1,576 | 1,520 | 1,532 | 187,900 |
| 2019/08/28 | 1,576 | 1,578 | 1,549 | 1,573 | 191,100 |
| 2019/08/27 | 1,586 | 1,586 | 1,556 | 1,579 | 154,200 |
| 2019/08/26 | 1,548 | 1,582 | 1,542 | 1,559 | 254,700 |
| 2019/08/23 | 1,602 | 1,606 | 1,568 | 1,591 | 223,100 |
| 2019/08/22 | 1,648 | 1,652 | 1,591 | 1,598 | 277,900 |
| 2019/08/21 | 1,616 | 1,643 | 1,614 | 1,643 | 288,600 |
| 2019/08/20 | 1,580 | 1,637 | 1,575 | 1,619 | 476,200 |
| 2019/08/19 | 1,595 | 1,603 | 1,558 | 1,573 | 281,800 |
| 2019/08/16 | 1,568 | 1,584 | 1,561 | 1,577 | 318,100 |
| 2019/08/15 | 1,510 | 1,571 | 1,500 | 1,568 | 378,800 |
| 2019/08/14 | 1,561 | 1,574 | 1,538 | 1,549 | 384,400 |
| 2019/08/13 | 1,514 | 1,542 | 1,512 | 1,542 | 303,800 |
| 2019/08/09 | 1,544 | 1,572 | 1,534 | 1,539 | 325,800 |
| 2019/08/08 | 1,526 | 1,533 | 1,511 | 1,527 | 288,900 |
| 2019/08/07 | 1,504 | 1,546 | 1,501 | 1,532 | 674,800 |
| 2019/08/06 | 1,413 | 1,497 | 1,411 | 1,494 | 430,900 |
| 2019/08/05 | 1,492 | 1,506 | 1,424 | 1,461 | 459,200 |
| 2019/08/02 | 1,500 | 1,512 | 1,470 | 1,504 | 506,300 |
| 2019/08/01 | 1,463 | 1,542 | 1,455 | 1,514 | 699,600 |
| 2019/07/31 | 1,493 | 1,511 | 1,470 | 1,484 | 636,800 |
| 2019/07/30 | 1,515 | 1,520 | 1,490 | 1,500 | 405,000 |
| 2019/07/29 | 1,502 | 1,525 | 1,495 | 1,515 | 307,600 |
| 2019/07/26 | 1,538 | 1,539 | 1,496 | 1,500 | 326,000 |
| 2019/07/25 | 1,524 | 1,556 | 1,518 | 1,538 | 409,600 |
| 2019/07/24 | 1,506 | 1,527 | 1,492 | 1,524 | 331,400 |
| 2019/07/23 | 1,505 | 1,519 | 1,498 | 1,503 | 193,700 |
| 2019/07/22 | 1,503 | 1,509 | 1,486 | 1,494 | 390,700 |
| 2019/07/19 | 1,504 | 1,534 | 1,494 | 1,521 | 325,700 |
| 2019/07/18 | 1,562 | 1,562 | 1,492 | 1,497 | 540,400 |
| 2019/07/17 | 1,550 | 1,588 | 1,548 | 1,580 | 552,000 |
| 2019/07/16 | 1,595 | 1,598 | 1,540 | 1,563 | 627,200 |
| 2019/07/12 | 1,623 | 1,628 | 1,591 | 1,596 | 452,600 |
| 2019/07/11 | 1,638 | 1,653 | 1,619 | 1,621 | 325,300 |
| 2019/07/10 | 1,639 | 1,661 | 1,631 | 1,642 | 381,500 |
| 2019/07/09 | 1,673 | 1,677 | 1,628 | 1,650 | 414,500 |
| 2019/07/08 | 1,704 | 1,729 | 1,694 | 1,697 | 214,300 |
| 2019/07/05 | 1,685 | 1,707 | 1,676 | 1,704 | 217,300 |
| 2019/07/04 | 1,693 | 1,703 | 1,663 | 1,694 | 217,000 |
| 2019/07/03 | 1,731 | 1,739 | 1,688 | 1,698 | 287,900 |
| 2019/07/02 | 1,725 | 1,749 | 1,717 | 1,743 | 265,600 |
| 2019/07/01 | 1,721 | 1,743 | 1,698 | 1,737 | 404,800 |
| 2019/06/28 | 1,691 | 1,700 | 1,678 | 1,681 | 335,300 |
| 2019/06/27 | 1,688 | 1,707 | 1,686 | 1,699 | 379,000 |
| 2019/06/26 | 1,727 | 1,741 | 1,692 | 1,695 | 585,900 |
| 2019/06/25 | 1,799 | 1,817 | 1,761 | 1,764 | 435,900 |
| 2019/06/24 | 1,819 | 1,836 | 1,804 | 1,812 | 419,500 |
| 2019/06/21 | 1,837 | 1,870 | 1,819 | 1,839 | 1,018,100 |
| 2019/06/20 | 1,829 | 1,856 | 1,815 | 1,840 | 758,600 |
| 2019/06/19 | 1,876 | 1,876 | 1,790 | 1,815 | 1,095,700 |
| 2019/06/18 | 1,878 | 1,890 | 1,820 | 1,854 | 921,900 |
| 2019/06/17 | 1,838 | 1,864 | 1,835 | 1,863 | 1,026,400 |
| 2019/06/14 | 1,787 | 1,810 | 1,775 | 1,810 | 561,900 |
| 2019/06/13 | 1,749 | 1,774 | 1,740 | 1,773 | 801,000 |
| 2019/06/12 | 1,733 | 1,770 | 1,728 | 1,746 | 828,500 |
| 2019/06/11 | 1,677 | 1,796 | 1,670 | 1,733 | 1,971,100 |
| 2019/06/10 | 1,691 | 1,692 | 1,629 | 1,638 | 678,100 |
| 2019/06/07 | 1,672 | 1,689 | 1,665 | 1,683 | 417,100 |
| 2019/06/06 | 1,641 | 1,675 | 1,640 | 1,656 | 361,200 |
| 2019/06/05 | 1,665 | 1,680 | 1,627 | 1,648 | 507,300 |
| 2019/06/04 | 1,654 | 1,666 | 1,596 | 1,625 | 619,400 |
| 2019/06/03 | 1,613 | 1,666 | 1,613 | 1,650 | 438,200 |
| 2019/05/31 | 1,646 | 1,673 | 1,632 | 1,658 | 500,300 |
| 2019/05/30 | 1,670 | 1,683 | 1,612 | 1,650 | 1,124,700 |
| 2019/05/29 | 1,710 | 1,719 | 1,661 | 1,705 | 897,500 |
| 2019/05/28 | 1,670 | 1,758 | 1,669 | 1,727 | 857,900 |
| 2019/05/27 | 1,622 | 1,660 | 1,605 | 1,652 | 351,200 |
| 2019/05/24 | 1,593 | 1,616 | 1,585 | 1,609 | 194,800 |
| 2019/05/23 | 1,579 | 1,618 | 1,569 | 1,611 | 337,500 |
| 2019/05/22 | 1,531 | 1,614 | 1,531 | 1,578 | 483,600 |
| 2019/05/21 | 1,482 | 1,512 | 1,476 | 1,507 | 424,800 |
| 2019/05/20 | 1,531 | 1,537 | 1,491 | 1,495 | 338,100 |
| 2019/05/17 | 1,519 | 1,544 | 1,515 | 1,536 | 420,400 |
| 2019/05/16 | 1,523 | 1,539 | 1,504 | 1,524 | 339,200 |
| 2019/05/15 | 1,546 | 1,552 | 1,515 | 1,534 | 317,100 |
| 2019/05/14 | 1,504 | 1,544 | 1,499 | 1,538 | 489,000 |
| 2019/05/13 | 1,553 | 1,568 | 1,537 | 1,547 | 327,800 |
| 2019/05/10 | 1,561 | 1,611 | 1,555 | 1,573 | 544,500 |
| 2019/05/09 | 1,600 | 1,611 | 1,567 | 1,567 | 429,800 |
| 2019/05/08 | 1,590 | 1,617 | 1,572 | 1,591 | 472,400 |
| 2019/05/07 | 1,700 | 1,702 | 1,635 | 1,645 | 629,100 |
| 2019/04/26 | 1,623 | 1,630 | 1,581 | 1,617 | 587,100 |
| 2019/04/25 | 1,567 | 1,617 | 1,546 | 1,614 | 455,700 |
| 2019/04/24 | 1,562 | 1,599 | 1,559 | 1,574 | 467,300 |
| 2019/04/23 | 1,509 | 1,555 | 1,500 | 1,550 | 422,900 |
| 2019/04/22 | 1,505 | 1,519 | 1,499 | 1,509 | 416,500 |
| 2019/04/19 | 1,494 | 1,529 | 1,494 | 1,512 | 206,700 |
| 2019/04/18 | 1,531 | 1,535 | 1,472 | 1,482 | 406,500 |
| 2019/04/17 | 1,561 | 1,598 | 1,533 | 1,548 | 260,800 |
| 2019/04/16 | 1,521 | 1,545 | 1,508 | 1,542 | 254,400 |
| 2019/04/15 | 1,529 | 1,546 | 1,523 | 1,527 | 287,900 |
| 2019/04/12 | 1,510 | 1,511 | 1,482 | 1,495 | 192,900 |
| 2019/04/11 | 1,498 | 1,524 | 1,488 | 1,517 | 412,400 |
| 2019/04/10 | 1,445 | 1,496 | 1,437 | 1,488 | 373,700 |
| 2019/04/09 | 1,460 | 1,460 | 1,425 | 1,446 | 299,300 |
| 2019/04/08 | 1,442 | 1,460 | 1,435 | 1,453 | 204,300 |
| 2019/04/05 | 1,438 | 1,460 | 1,424 | 1,431 | 290,800 |
| 2019/04/04 | 1,420 | 1,459 | 1,414 | 1,448 | 450,400 |
| 2019/04/03 | 1,404 | 1,419 | 1,394 | 1,419 | 196,700 |
| 2019/04/02 | 1,421 | 1,423 | 1,388 | 1,392 | 332,500 |
| 2019/04/01 | 1,389 | 1,416 | 1,381 | 1,416 | 335,300 |
| 2019/03/29 | 1,371 | 1,382 | 1,334 | 1,348 | 272,000 |
| 2019/03/28 | 1,322 | 1,351 | 1,302 | 1,340 | 528,400 |
| 2019/03/27 | 1,329 | 1,366 | 1,324 | 1,334 | 462,400 |
| 2019/03/26 | 1,308 | 1,352 | 1,304 | 1,340 | 773,800 |
| 2019/03/25 | 1,290 | 1,315 | 1,280 | 1,305 | 473,900 |
| 2019/03/22 | 1,338 | 1,353 | 1,326 | 1,329 | 347,600 |
| 2019/03/20 | 1,370 | 1,379 | 1,353 | 1,358 | 343,600 |
| 2019/03/19 | 1,413 | 1,413 | 1,383 | 1,392 | 319,700 |
| 2019/03/18 | 1,419 | 1,425 | 1,388 | 1,413 | 400,200 |
| 2019/03/15 | 1,386 | 1,420 | 1,386 | 1,407 | 573,800 |
| 2019/03/14 | 1,395 | 1,411 | 1,362 | 1,372 | 450,700 |
| 2019/03/13 | 1,354 | 1,380 | 1,344 | 1,378 | 508,400 |
| 2019/03/12 | 1,295 | 1,345 | 1,295 | 1,326 | 512,900 |
| 2019/03/11 | 1,255 | 1,277 | 1,245 | 1,272 | 263,600 |
| 2019/03/08 | 1,237 | 1,255 | 1,217 | 1,250 | 493,900 |
| 2019/03/07 | 1,254 | 1,261 | 1,243 | 1,250 | 234,000 |
| 2019/03/06 | 1,239 | 1,254 | 1,232 | 1,245 | 264,400 |
| 2019/03/05 | 1,220 | 1,231 | 1,206 | 1,230 | 458,100 |
| 2019/03/04 | 1,250 | 1,260 | 1,231 | 1,250 | 481,900 |
| 2019/03/01 | 1,246 | 1,264 | 1,242 | 1,248 | 249,000 |
| 2019/02/28 | 1,260 | 1,264 | 1,240 | 1,248 | 416,100 |
| 2019/02/27 | 1,255 | 1,268 | 1,246 | 1,260 | 362,600 |
| 2019/02/26 | 1,290 | 1,295 | 1,248 | 1,254 | 278,500 |
| 2019/02/25 | 1,244 | 1,285 | 1,236 | 1,280 | 598,900 |
| 2019/02/22 | 1,283 | 1,285 | 1,247 | 1,249 | 275,300 |
| 2019/02/21 | 1,243 | 1,277 | 1,239 | 1,272 | 501,200 |
| 2019/02/20 | 1,265 | 1,270 | 1,237 | 1,252 | 633,300 |
| 2019/02/19 | 1,266 | 1,290 | 1,257 | 1,273 | 575,600 |
| 2019/02/18 | 1,250 | 1,261 | 1,233 | 1,256 | 499,100 |
| 2019/02/15 | 1,199 | 1,217 | 1,087 | 1,190 | 1,333,100 |
| 2019/02/14 | 1,243 | 1,264 | 1,221 | 1,258 | 517,500 |
| 2019/02/13 | 1,256 | 1,285 | 1,252 | 1,255 | 639,600 |
| 2019/02/12 | 1,198 | 1,248 | 1,188 | 1,241 | 681,700 |
| 2019/02/08 | 1,178 | 1,194 | 1,165 | 1,183 | 473,600 |
| 2019/02/07 | 1,224 | 1,226 | 1,183 | 1,190 | 322,700 |
| 2019/02/06 | 1,207 | 1,213 | 1,196 | 1,206 | 387,900 |
| 2019/02/05 | 1,203 | 1,213 | 1,192 | 1,197 | 304,000 |
| 2019/02/04 | 1,200 | 1,212 | 1,187 | 1,200 | 448,200 |
| 2019/02/01 | 1,159 | 1,200 | 1,158 | 1,181 | 503,500 |
| 2019/01/31 | 1,140 | 1,166 | 1,126 | 1,153 | 378,100 |
| 2019/01/30 | 1,138 | 1,145 | 1,105 | 1,108 | 343,000 |
| 2019/01/29 | 1,114 | 1,129 | 1,088 | 1,118 | 311,000 |
| 2019/01/28 | 1,103 | 1,129 | 1,100 | 1,117 | 195,500 |
| 2019/01/25 | 1,121 | 1,128 | 1,095 | 1,110 | 432,200 |
| 2019/01/24 | 1,090 | 1,108 | 1,071 | 1,098 | 543,100 |
| 2019/01/23 | 1,117 | 1,141 | 1,106 | 1,109 | 511,200 |
| 2019/01/22 | 1,100 | 1,149 | 1,094 | 1,117 | 340,400 |
| 2019/01/21 | 1,147 | 1,153 | 1,104 | 1,107 | 485,900 |
| 2019/01/18 | 1,123 | 1,148 | 1,122 | 1,139 | 469,900 |
| 2019/01/17 | 1,085 | 1,106 | 1,077 | 1,101 | 336,200 |
| 2019/01/16 | 1,055 | 1,087 | 1,055 | 1,068 | 306,200 |
| 2019/01/15 | 1,063 | 1,081 | 1,035 | 1,050 | 509,700 |
| 2019/01/11 | 1,001 | 1,062 | 1,001 | 1,033 | 631,300 |
| 2019/01/10 | 1,023 | 1,045 | 977 | 989 | 696,900 |
| 2019/01/09 | 1,080 | 1,098 | 1,050 | 1,053 | 521,000 |
| 2019/01/08 | 1,061 | 1,090 | 1,046 | 1,068 | 418,600 |
| 2019/01/07 | 1,068 | 1,071 | 1,014 | 1,045 | 660,100 |
| 2019/01/04 | 1,000 | 1,038 | 995 | 1,021 | 854,700 |